Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
218.14
-0.97 (-0.44%)
At close: Aug 26, 2026, 4:00 PM EDT
217.86
-0.28 (-0.13%)
After-hours: Aug 26, 2026, 7:30 PM EDT

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026220.48220.48217.86218.14218.14-0.44%104,290
Aug 25, 2026221.70221.80216.87219.11219.11-0.27%77,400
Aug 24, 2026221.81227.53218.61219.71219.71-0.51%105,111
Aug 21, 2026221.83222.91219.25220.84220.84-102,603
Aug 20, 2026225.55230.24219.03220.85220.85-2.68%112,458
Aug 19, 2026227.49231.25226.54226.93226.93-0.96%68,080
Aug 18, 2026231.60233.85229.07229.13229.13-1.12%72,759
Aug 17, 2026231.06234.37228.69231.72231.72-0.42%68,150
Aug 14, 2026232.29233.46227.82232.70232.700.45%70,973
Aug 13, 2026239.95240.49230.79231.66231.66-2.68%93,559
Aug 12, 2026236.57238.80235.78238.05238.051.44%60,473
Aug 11, 2026233.59238.02233.59234.68234.680.46%99,876
Aug 10, 2026233.36236.50232.19233.61233.61-0.82%61,332
Aug 7, 2026233.07239.54232.77235.54235.54-0.58%88,030
Aug 6, 2026237.50238.94235.31236.92236.92-0.17%82,872
Aug 5, 2026240.99241.82234.75237.32237.32-1.83%91,112
Aug 4, 2026235.61244.67235.12241.74241.741.59%130,413
Aug 3, 2026231.12248.29231.12237.96237.964.55%194,262
Jul 31, 2026220.35228.38215.51227.60227.603.31%223,047
Jul 30, 2026212.60221.22209.69220.30220.303.10%141,131
Jul 29, 2026211.56216.43211.56213.67213.670.48%120,122
Jul 28, 2026211.44213.71206.00212.64212.641.75%116,347
Jul 27, 2026211.64214.88208.98208.99208.99-0.25%84,948
Jul 24, 2026207.62210.30204.84209.51209.511.97%79,956
Jul 23, 2026206.75206.75204.35205.47205.47-1.21%145,637
Jul 22, 2026207.54208.78205.64207.98207.980.13%97,724
Jul 21, 2026206.34208.14201.85207.71207.710.81%117,254
Jul 20, 2026206.43209.50206.02206.04206.040.26%118,133
Jul 17, 2026204.63209.99202.62205.50205.50-0.35%112,568
Jul 16, 2026197.85206.57197.85206.23206.235.17%101,252
Jul 15, 2026200.72201.03192.67196.09196.09-1.40%121,810
Jul 14, 2026202.33205.08198.60198.88198.88-1.87%158,401
Jul 13, 2026200.27204.95199.97202.67202.670.07%311,867
Jul 10, 2026200.09202.95200.09202.53202.531.34%101,551
Jul 9, 2026198.55200.56196.62199.86199.861.01%82,459
Jul 8, 2026199.52199.93195.90197.87197.87-1.20%160,250
Jul 7, 2026199.85203.03199.35200.27200.27-0.30%80,591
Jul 6, 2026201.38204.19200.29200.87200.87-0.03%114,160
Jul 2, 2026203.31204.00198.48200.94200.94-1.07%132,952
Jul 1, 2026200.33203.41198.89203.11203.111.93%116,311
Jun 30, 2026194.82201.69194.58199.27199.272.48%113,607
Jun 29, 2026195.00195.00191.66194.44194.44-0.26%199,963
Jun 26, 2026192.08197.50192.08194.94194.940.86%314,682
Jun 25, 2026193.57196.18191.67193.28193.280.32%100,379
Jun 24, 2026188.65195.11188.03192.66192.661.73%178,574
Jun 23, 2026183.61189.84183.57189.38189.383.45%200,874
Jun 22, 2026184.88185.90182.86183.07183.07-0.22%83,959
Jun 18, 2026184.78185.86182.96183.47183.470.14%120,651
Jun 17, 2026183.97186.93181.81183.21183.21-0.43%112,741
Jun 16, 2026185.45187.44183.22184.01184.010.30%110,547